会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/07/28 14:54VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
100.55
+0.93/+0.93%
売買高 77,403,246 株
(前日比 +24.16%)
売買高(相対取引を含む) 78,821,397 株
(前日比 +16.02%)
値上がり銘柄数 138
値下がり銘柄数 71
変わらず銘柄数 169
総銘柄数 378
売買代金 652,761 百万VND
(前日比 +25.27%)
売買代金(相対取引を含む) 668,536 百万VND
(前日比 +17.59%)
HNX30 185.45 +1.28 +0.69%
LARGE 146.58 +1.52 +1.05%
MID/SMALL 168.27 +1.05 +0.63%
VNX Allshare 1,142.61 +9.17 +0.81%
前日終値 99.63 (07/27) 
始値 99.63
高値 100.67
安値 99.63
年初来高値 102.60 (07/06) 
年初来安値 96.93 (07/24) 
外国人
買い 売り 差引き(買い - 売り)
株数 414,750 株
金額 4,957 (百万VND)
株数 3,051,265 株
金額 31,685 (百万VND)
株数 -2,636,515 株
金額 -26,729 (百万VND)
+1.28 +0.40 +1.60 +1.81 +0.34 +0.16
-0.24 +0.83 +0.60 +0.79 +0.20 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/07/28 14:54VNT)
銘柄 基準値 現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 25.4 25.8 25.5 25.9 25.5 +400 +1.57% 719,010 18,515,936 25,436,253 1,246.88 16.45 - 38,800
ACM 2.1 2.1 2.1 2.2 2 0 0.00% 1,608,500 3,358,860 107,100 5.25 - - 300
ADC 15 15 15 15 15 0 0.00% 1,200 18,000 45,900 2.25 6.01 1,200 -
ALT 13.4 13.4 13.4 0 0 0 0.00% - - 76,872 3.77 12.50 - -
ALV 10.7 10.6 10.6 10.6 9.7 -100 -0.93% 2,900 28,720 31,884 1.56 9.70 - -
AMC 27.5 27.5 27 27.5 26.7 0 0.00% 7,700 207,470 78,375 3.84 6.40 2,000 -
AME 4.5 4.5 4.5 0 0 0 0.00% - - 54,000 2.65 18.27 - -
AMV 15.7 15.7 15.7 15.7 15.5 0 0.00% 11,500 179,430 425,717 20.87 24.76 - -
API 32 31.5 29.1 31.5 29.1 -500 -1.56% 10,010 305,000 1,115,100 54.66 43.36 - -
APP 11.5 11.5 11.5 0 0 0 0.00% - - 50,734 2.49 12.68 - -
APS 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 172,050 656,320 152,100 7.46 19.44 - -
ARM 30.8 30.8 30.8 0 0 0 0.00% - - 79,856 3.91 10.74 - -
ASA 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 161,220 596,514 37,000 1.81 48.79 - 500
ATS 13.2 12 12 12 12 -1,200 -9.09% 100 1,200 42,000 2.06 22.95 - -
B82 2.7 2.7 2.7 0 0 0 0.00% - - 13,500 0.66 39.96 - -
BAX 20 20 20 0 0 0 0.00% - - 164,000 8.04 7.23 - -
BBS 15.5 14 16.1 16.1 14 -1,500 -9.68% 200 3,010 84,000 4.12 10.77 100 -
BCC 10.9 11.4 10.9 11.5 10.9 +500 +4.59% 331,187 3,731,784 1,254,115 61.48 10.14 100 -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.55 9.33 - -
BED 39.5 39.5 39.5 0 0 0 0.00% - - 118,500 5.81 18.12 - -
BHT 4.4 4.4 4.4 0 0 0 0.00% - - 20,240 0.99 - - -
BII 3.8 3.7 4.1 4.1 3.7 -100 -2.63% 817,370 3,057,556 213,416 10.46 24.54 - -
BKC 6.2 6.2 6.2 0 0 0 0.00% - - 72,774 3.57 7.12 - -
BLF 4.2 4.2 4 4.2 4 0 0.00% 4,100 16,810 44,100 2.16 5.36 - -
BPC 16.4 16.2 16.2 16.2 16.2 -200 -1.22% 900 14,580 61,560 3.02 4.40 - -
BSC 15 15 15 0 0 0 0.00% 50 750 47,261 2.32 34.85 - -
BST 13.3 13.3 13.3 0 0 0 0.00% - - 14,630 0.72 10.56 - -
BTS 6.6 6.8 6.6 6.8 6.6 +200 +3.03% 5,500 36,860 741,582 36.35 11.09 - 1,800
BVS 21.1 21.1 21 21.1 20.9 0 0.00% 28,860 606,420 1,727,266 84.67 14.14 21,000 700
BXH 14.6 14.6 14.6 0 0 0 0.00% - - 43,976 2.16 6.28 - -
C69 7 7 7 7.1 7 0 0.00% 43,100 304,210 28,931 1.42 16.45 - -
C92 6.5 6.5 6.5 0 0 0 0.00% - - 34,534 1.69 7.62 - -
CAN 27 27 27 0 0 0 0.00% - - 135,000 6.62 120.07 - -
CAP 30.1 30.4 30.1 30.5 30 +300 +1.00% 21,600 650,400 144,707 7.09 6.99 - -
CCM 39.1 40 40 40 40 +900 +2.30% 300 12,000 247,996 12.16 6.56 - -
CDN 21.5 21.4 21.1 21.5 20.1 -100 -0.47% 5,700 119,490 1,412,400 69.24 11.38 4,700 1,300
CEO 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 987,930 10,477,191 1,636,682 80.23 6.34 - -
CJC 35 37 35 0 0 +2,000 +5.71% - - 74,000 3.63 13.62 - -
CKV 18.4 18.4 18.4 0 0 0 0.00% - - 73,030 3.58 15.76 - -
CLH 14 14 14 0 0 0 0.00% - - 140,000 6.86 6.26 - -
CLM 16 16 16 0 0 0 0.00% - - 176,000 8.63 13.97 - -
CMC 12.3 11.1 12.3 12.3 11.1 -1,200 -9.76% 300 3,570 50,628 2.48 33.49 - -
CMI 5.1 5 5 5.5 4.9 -100 -1.96% 230,800 1,182,150 80,000 3.92 - - -
CMS 5.5 5.2 5.4 5.4 5.2 -300 -5.45% 3,800 20,130 89,440 4.38 48.18 - -
CPC 39 38.9 35.1 38.9 35.1 -100 -0.26% 800 29,320 158,768 7.78 11.99 600 100
CSC 29.2 29.3 29.2 29.3 29.2 +100 +0.34% 15,600 456,020 293,000 14.36 18.65 - -
CT6 5.8 5.5 5.5 5.5 5.5 -300 -5.17% 100 550 33,582 1.65 14.48 - -
CTA 1.8 1.8 1.8 1.8 1.8 0 0.00% 21,300 38,340 17,176 0.84 - - -
CTB 28.8 28.8 28.8 0 0 0 0.00% - - 247,680 12.14 7.44 - -
CTC 4.8 4.8 4.8 4.8 4.8 0 0.00% 100 480 42,240 2.07 - - -
CTP 28 27.9 27.9 28.2 27.4 -100 -0.36% 328,500 9,116,730 279,000 13.68 16.80 - -
CTT 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 600 4,020 31,472 1.54 4.89 - -
CTX 18.4 18.4 18.4 0 0 0 0.00% - - 484,910 23.77 57.12 - -
CVN 4.4 4.3 4.4 4.5 4.3 -100 -2.27% 45,100 196,390 13,975 0.69 4.08 - -
CVT 43.7 43.7 43.7 44 43.5 0 0.00% 298,750 13,048,875 1,233,385 60.46 5.27 - -
CX8 9.9 9.9 9.9 0 0 0 0.00% - - 17,577 0.86 14.83 - -
D11 12.5 12.5 12.5 0 0 0 0.00% - - 81,900 4.01 58.65 - -
DAD 20 21.1 20 21.2 20 +1,100 +5.50% 4,200 84,930 98,309 4.82 6.90 4,200 -
DAE 17.1 17.1 17.1 0 0 0 0.00% - - 25,627 1.26 5.41 - -
DBC 27.6 28.1 28 28.5 27.7 +500 +1.81% 149,780 4,232,798 2,327,199 114.08 12.62 - -
DBT 17.9 17 17.9 17.9 16.8 -900 -5.03% 52,197 897,848 209,346 10.26 6.58 100 -
DC2 7.8 7.2 7.2 7.2 7.2 -600 -7.69% 110 791 18,144 0.89 10.82 - -
DC4 11 11.2 10.9 11.2 10.7 +200 +1.82% 21,700 235,790 61,735 3.03 13.51 - -
DCS 2.6 2.6 2.6 2.7 2.5 0 0.00% 1,660,260 4,316,166 156,805 7.69 13.53 - -
DGC 31.8 31.8 31.8 31.8 31.5 0 0.00% 13,130 415,998 1,590,254 77.95 7.62 - -
DGL 31.2 31.8 31.5 31.8 31.5 +600 +1.92% 1,300 41,040 1,475,516 72.33 12.54 300 -
DHP 10 10.2 10 10.2 10 +200 +2.00% 5,500 55,250 96,820 4.75 7.32 - -
DHT 80.3 81.2 84 84 80.1 +900 +1.12% 26,810 2,181,640 1,020,049 50.00 9.07 500 -
DID 4.5 4.5 4.5 4.5 4.5 0 0.00% 2,000 9,000 36,000 1.76 7.76 - -
DIH 11.3 11.3 11.3 0 0 0 0.00% - - 32,942 1.61 10.32 - -
DL1 22.5 22.5 22.5 22.6 22.5 0 0.00% 96,000 2,160,410 380,081 18.63 30.97 - -
DLR 12.5 12.5 12.5 0 0 0 0.00% - - 56,250 2.76 - - -
DNC 39.3 39.3 39.3 0 0 0 0.00% 23 830 124,262 6.09 10.14 - -
DNM 24 24 24 0 0 0 0.00% - - 105,063 5.15 7.27 - -
DNP 26 26 26.2 26.2 25 0 0.00% 4,600 118,140 780,146 38.24 9.67 - -
DNY 8.5 9 8.6 9 8.6 +500 +5.88% 55,800 496,790 242,996 11.91 8.88 - -
DP3 45.5 45 45.5 45.5 44.5 -500 -1.10% 8,112 365,925 306,000 15.00 12 100 300
DPC 20.2 20.2 20.2 20.2 20.2 0 0.00% 1,000 20,200 45,193 2.22 17.32 - -
DPS 3.4 3.7 3.6 3.7 3.4 +300 +8.82% 2,010,233 7,403,698 112,761 5.53 12.33 - 41,600
DST 28.3 28.5 28 28.7 28 +200 +0.71% 933,304 26,540,982 918,242 45.01 489.45 - -
DXP 13.8 14 13.8 14 13.6 +200 +1.45% 3,200 43,860 330,745 16.21 11.99 3,200 -
DZM 9.1 9.1 9.1 9.2 9.1 0 0.00% 4,511 41,056 49,103 2.41 13.99 - -
E1SSHN30 10 10 10 0 0 0 0.00% - - - - - - -
EBS 9.4 9.4 9.4 0 0 0 0.00% - - 93,676 4.59 5.70 - -
ECI 14.3 14.3 14.3 0 0 0 0.00% - - 25,168 1.23 9.14 - -
EID 18 17.7 18.5 18.5 17.2 -300 -1.67% 1,600 28,050 265,500 13.01 7.08 900 -
FDT 32 32 32 0 0 0 0.00% - - 97,744 4.79 19.82 - -
FID 1.8 1.8 1.7 1.8 1.7 0 0.00% 19,600 33,420 42,372 2.08 20.84 - -
GKM 18 16.2 17.5 17.5 16.2 -1,800 -10.00% 12,800 214,990 72,900 3.57 25.80 - -
GLT 48.8 48.5 48.5 48.5 48.5 -300 -0.61% 150 7,246 394,368 19.33 12.91 150 -
GMX 27 27 27 0 0 0 0.00% - - 143,490 7.03 6.67 - -
HAD 38.4 40.5 38.3 40.5 35 +2,100 +5.47% 8,100 305,760 162,000 7.94 9.35 6,100 -
HAT 37 37.9 38 40.7 35 +900 +2.43% 5,100 183,140 118,362 5.80 6.74 1,400 -
HBE 6.9 7.5 6.9 0 0 +600 +8.70% - - 16,733 0.82 7.60 - -
HBS 2.9 2.9 2.8 2.9 2.8 0 0.00% 310 888 95,700 4.69 38.57 - -
HCC 26.8 26.7 26.8 26.8 26.7 -100 -0.37% 1,120 30,006 117,600 5.76 4.42 - -
HCT 14.1 14.6 14.9 14.9 14.6 +500 +3.55% 660 9,570 29,439 1.44 15.43 600 -
HDA 10.4 10.4 10.4 10.4 10.1 0 0.00% 35,400 361,520 119,600 5.86 7.75 2,000 -
HEV 12.1 12.3 12.3 12.3 12.3 +200 +1.65% 200 2,460 12,300 0.60 6.90 - -
HGM 44 44 44 0 0 0 0.00% - - 524,512 25.71 15.82 - -
HHC 49.5 47.6 49.6 51.5 47.6 -1,900 -3.84% 8,400 418,100 781,830 38.33 22.44 - -
HHG 8.2 8.3 8.3 8.4 8.1 +100 +1.22% 641,201 5,263,338 239,373 11.73 4.38 2,000 -
HJS 20 20.4 20 20.4 20 +400 +2.00% 250 4,940 428,398 21.00 13.11 - -
HKB 3.4 3.4 3.4 3.5 3.4 0 0.00% 545,300 1,854,750 175,440 8.60 4.69 - -
HKT 3.9 4.1 3.9 4.1 3.9 +200 +5.13% 88,600 353,050 22,867 1.12 2.82 - -
HLC 27.5 27.5 27.5 0 0 0 0.00% - - 698,918 34.26 13 - -
HLD 12 12 12 0 0 0 0.00% - - 240,000 11.76 7.84 - -
HLY 18.2 18.2 18.2 0 0 0 0.00% - - 18,198 0.89 9.99 - -
HMH 11.6 11.7 12 12 11.7 +100 +0.86% 5,900 69,630 154,438 7.57 5.57 100 -
HNM 4.8 4.8 4.8 0 0 0 0.00% - - 96,000 4.71 117.42 - -
HOM 4.8 5 4.9 5 4.9 +200 +4.17% 1,900 9,330 346,143 16.97 12.58 - -
HPM 19.4 19.4 19.5 19.5 19.4 0 0.00% 200 3,890 73,720 3.61 - - -
HST 5.8 5.8 5.8 0 0 0 0.00% - - 8,633 0.42 9.73 - -
HTC 29.2 29.2 29.2 0 0 0 0.00% - - 321,200 15.75 3.61 - -
HTP 11.4 10.3 10.3 10.3 10.3 -1,100 -9.65% 700 7,210 16,949 0.83 16.59 - 600
HUT 12 12 12 12.1 12 0 0.00% 724,646 8,734,419 2,285,219 112.02 5.30 - -
HVA 3.3 3.6 3 3.6 3 +300 +9.09% 312,100 1,108,330 20,340 1.00 12.73 - -
HVT 34 33.2 34 34 32.5 -800 -2.35% 5,300 174,940 364,804 17.88 7.44 - -
ICG 6.5 6.6 6.5 6.8 6.5 +100 +1.54% 13,840 90,004 132,000 6.47 15.24 - -
IDJ 2.6 2.8 2.7 2.8 2.7 +200 +7.69% 435,700 1,214,520 91,280 4.47 - - -
IDV 55 55.3 55 55.5 55 +300 +0.55% 50,820 2,798,052 636,963 31.22 6.15 - -
INC 12.2 12.2 12.2 0 0 0 0.00% - - 24,400 1.20 11.44 - -
INN 57.4 56.1 58.8 58.8 55.5 -1,300 -2.26% 11,000 618,490 605,880 29.70 8.50 1,200 -
ITQ 3.6 3.7 3.9 3.9 3.6 +100 +2.78% 963,081 3,606,628 88,220 4.32 - - 75,400
IVS 11.1 11.2 11.1 11.2 11 +100 +0.90% 85,700 952,770 380,800 18.67 368.45 - 6,000
KDM 4.3 4.4 4.4 4.4 4.2 +100 +2.33% 217,900 939,980 31,240 1.53 24.14 - -
KHB 2.1 2.2 2.2 2.2 2 +100 +4.76% 590,900 1,246,720 63,966 3.14 144.25 - -
KHL 0.9 0.9 0.8 0.9 0.8 0 0.00% 44,020 36,518 10,800 0.53 - - -
KKC 14.3 14.4 14.4 14.4 14.2 +100 +0.70% 4,500 64,670 67,569 3.31 3.94 1,000 -
KLF 3 3.2 3 3.2 3 +200 +6.67% 6,773,621 20,995,089 529,128 25.94 28.96 - -
KMT 8.9 9.3 8.9 0 0 +400 +4.49% - - 91,573 4.49 20 - -
KSD 3.1 3.2 3 3.2 3 +100 +3.23% 4,800 14,720 38,400 1.88 8.45 - -
KSK 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 1,150,130 1,636,723 33,443 1.64 25.36 - -
KSQ 2.2 2.4 2.3 2.4 2.3 +200 +9.09% 177,970 426,848 72,000 3.53 26.84 - -
KST 19 19 19 0 0 0 0.00% - - 56,924 2.79 7.09 - -
KTS 49 47 47 47 47 -2,000 -4.08% 300 14,100 238,290 11.68 4.97 - -
KTT 6.5 6.5 6.4 6.5 6.3 0 0.00% 8,600 55,040 19,208 0.94 20.05 - -
KVC 3.7 3.9 3.8 4 3.7 +200 +5.41% 3,376,686 13,117,889 193,050 9.46 9.61 162,900 59,600
L14 63 63.9 61.6 65 59.5 +900 +1.43% 73,500 4,575,150 479,217 23.49 7.02 - -
L18 10.4 9.4 9.4 9.4 9.4 -1,000 -9.62% 200 1,880 50,760 2.49 6.87 - -
L35 4.9 4.9 4.9 0 0 0 0.00% - - 15,999 0.78 9.07 - -
L43 6.1 6.1 6.1 0 0 0 0.00% - - 21,350 1.05 51.61 - -
L44 2.2 2 2 2 2 -200 -9.09% 11,000 22,000 7,960 0.39 - - -
L61 8.8 8.8 8.8 0 0 0 0.00% - - 66,671 3.27 5.01 - -
L62 6.7 7.3 7.3 7.3 6.1 +600 +8.96% 3,000 21,780 41,915 2.05 16.03 - -
LAS 13.3 13.1 13.2 13.2 13.1 -200 -1.50% 166,600 2,198,820 1,478,419 72.47 8.78 500 100
LBE 20.5 20.5 20.5 0 0 0 0.00% - - 22,466 1.10 10.54 - -
LCD 6.6 6.6 6.6 0 0 0 0.00% - - 9,900 0.49 2.97 - -
LCS 2.6 2.7 2.7 2.7 2.7 +100 +3.85% 4,400 11,880 2,533,468 124.19 16.77 - -
LDP 34.6 34.6 34.6 0 0 0 0.00% 55 1,773 270,915 13.28 9.34 - -
LHC 62.8 62.8 62.8 0 0 0 0.00% - - 226,080 11.08 7.99 - -
LIG 6.3 6.3 6.2 6.3 6.2 0 0.00% 78,700 489,150 269,225 13.20 15.78 - -
LM7 2.8 2.8 2.8 0 0 0 0.00% - - 14,000 0.69 23.70 - -
LO5 2.8 2.8 2.8 0 0 0 0.00% - - 14,419 0.71 28.35 - -
LTC 3.9 3.8 3.6 3.8 3.6 -100 -2.56% 400 1,460 17,427 0.85 38.30 100 -
LUT 2.6 2.8 2.6 2.8 2.6 +200 +7.69% 106,900 296,340 41,888 2.05 - - -
MAC 8.1 8.1 8.2 8.3 8.1 0 0.00% 176,322 1,434,740 116,796 5.73 4.54 - -
MAS 92 92 92 92 92 0 0.00% 2,175 200,020 392,627 19.25 5.78 - -
MBG 3.8 3.8 3.8 3.8 3.8 0 0.00% 122,500 465,500 79,040 3.87 7.27 - -
MBS 11.1 11.1 11.1 11.2 11 0 0.00% 317,200 3,526,150 1,355,567 66.45 102.53 - -
MCC 13.6 13.6 13.6 13.6 13.6 0 0.00% 2,000 27,200 67,811 3.32 6.87 - -
MCF 15.5 15.7 15.7 15.7 15.7 +200 +1.29% 100 1,570 125,600 6.16 9.16 100 -
MCO 2 2 2.1 2.1 2 0 0.00% 9,200 19,190 8,208 0.40 57.76 - -
MDC 5 5 5 0 0 0 0.00% - - 107,092 5.25 4.47 - -
MEC 2.6 2.7 2.4 2.7 2.4 +100 +3.85% 3,400 8,220 22,555 1.11 - - -
MHL 6 5.9 6 6 5.9 -100 -1.67% 2,100 12,590 31,203 1.53 2.93 - -
MIM 9 9.9 9.9 9.9 9.9 +900 +10.00% 5,500 54,450 33,758 1.65 6.93 - -
MKV 15 15 15 0 0 0 0.00% - - 75,000 3.68 - - -
MLS 18 18.3 17.6 18.3 17.6 +300 +1.67% 200 3,590 73,200 3.59 - - -
MNC 6 5.5 5.4 5.7 5.4 -500 -8.33% 5,640 30,810 51,036 2.50 6.11 - -
MPT 4.3 4.6 4.3 4.7 4.3 +300 +6.98% 490,353 2,198,584 71,539 3.51 7.69 - -
MSC 18.6 18.6 18.6 0 0 0 0.00% - - 418,500 20.51 13.59 - -
MST 9.2 9.2 9.1 9.2 9 0 0.00% 207,400 1,891,370 165,600 8.12 30.09 - -
NAG 7.7 7.6 7.7 7.8 7.5 -100 -1.30% 107,300 812,380 112,857 5.53 8.88 - -
NBC 6 5.8 5.9 5.9 5.7 -200 -3.33% 47,910 278,448 214,595 10.52 6.26 - 7,000
NBP 15.5 17 14 17 14 +1,500 +9.68% 200 3,100 218,714 10.72 26.41 - 100
NDF 14.5 13.9 15.9 15.9 13.8 -600 -4.14% 48,800 703,060 109,168 5.35 - - -
NDN 9.2 9 9.2 9.2 9 -200 -2.17% 567,120 5,150,332 356,733 17.49 6.62 100 -
NDX 11.5 11.9 11.7 11.9 11.7 +400 +3.48% 200 2,360 63,614 3.12 4.83 200 -
NET 29.8 30.4 30.3 31 29.6 +600 +2.01% 12,010 361,528 680,911 33.38 8.70 4,200 2,600
NFC 16.5 17 16.5 0 0 +500 +3.03% - - 267,431 13.11 12.84 - -
NGC 10 10 10 0 0 0 0.00% - - 19,999 0.98 7.23 - -
NHA 15.1 15.3 15.1 15.5 15.1 +200 +1.32% 587,173 9,007,155 195,228 9.57 8.61 - -
NHC 34.3 34.3 34.3 0 0 0 0.00% - - 104,325 5.11 8.97 - -
NHP 3.8 3.7 3.7 3.8 3.6 -100 -2.63% 370,200 1,368,900 102,033 5.00 13.97 - 3,100
NPS 11.5 11.6 11.6 11.6 11.6 +100 +0.87% 1,200 13,920 25,172 1.23 - - -
NST 11.6 12 12 12.7 10.8 +400 +3.45% 2,000 23,840 134,424 6.59 7.82 1,800 -
NTP 67.3 67.9 67.6 68 67 +600 +0.89% 25,908 1,756,637 6,059,417 297.03 11.97 - 1,215
NVB 8 8.1 8.2 8.2 7.6 +100 +1.25% 76,860 601,330 2,411,123 118.19 201.13 - -
OCH 8.1 8.9 8.8 8.9 8.8 +800 +9.88% 1,100 9,690 1,780,000 87.25 - - -
ONE 5.7 5.8 5.7 5.8 5.7 +100 +1.75% 13,300 75,830 41,974 2.06 5.36 100 -
ORS 2.9 3 2.7 3 2.7 +100 +3.45% 12,700 36,770 72,000 3.53 - - -
PBP 15.3 15.3 16 16.5 15.3 0 0.00% 2,700 41,500 62,443 3.06 5.35 800 -
PCE 11 11 11 0 0 0 0.00% - - 110,000 5.39 5.36 - -
PCG 7.8 7.8 7.8 0 0 0 0.00% - - 147,186 7.22 - - -
PCN 2.9 2.9 2.9 0 0 0 0.00% - - 11,381 0.56 - - -
PCT 10.1 10 9.1 10 9.1 -100 -0.99% 300 2,850 230,000 11.27 14.70 200 -
PDB 13.5 13.7 13.5 13.7 13.5 +200 +1.48% 3,300 44,590 110,970 5.44 5.17 - -
PDC 6.5 6.5 6.5 0 0 0 0.00% - - 97,500 4.78 10.05 - -
PEN 16.5 18.1 16 18.1 15.5 +1,600 +9.70% 6,100 98,870 90,500 4.44 - - -
PGS 18.4 18.6 18.4 18.7 18.4 +200 +1.09% 152,960 2,836,947 929,978 45.59 8.86 18,600 -
PGT 4 4 4 0 0 0 0.00% - - 35,430 1.74 - - -
PHC 14.2 14.5 14.2 14.5 13.7 +300 +2.11% 472,386 6,674,899 159,500 7.82 7.94 - -
PHP 14.7 14.8 14.7 14.8 14.7 +100 +0.68% 1,400 20,600 4,839,008 237.21 10.87 - 400
PIC 16.7 16.7 16.7 16.7 16.7 0 0.00% 145 2,383 486,750 23.86 11.24 - -
PIV 28.2 27.3 27.7 28.2 27 -900 -3.19% 246,000 6,728,480 450,450 22.08 25.23 - -
PJC 26.5 26.5 26.5 0 0 0 0.00% 10 275 155,331 7.61 7.56 - -
PLC 27.7 27.7 27.4 28 27.4 0 0.00% 38,312 1,057,458 2,238,093 109.71 10.43 100 -
PMB 10.9 11.7 11.7 11.7 11.7 +800 +7.34% 100 1,170 140,400 6.88 8.10 - -
PMC 86.8 89.9 85.8 89.9 85.8 +3,100 +3.57% 1,122 96,830 838,998 41.13 11.02 1,100 900
PMP 16.5 16.5 16.5 0 0 0 0.00% - - 69,300 3.40 6.29 - -
PMS 25 24.9 24.7 25.2 24.7 -100 -0.40% 600 14,930 179,324 8.79 4.68 - -
POT 20.5 20.5 20.5 0 0 0 0.00% - - 398,315 19.53 18.67 - -
PPE 13.5 13.5 13.5 13.5 13.5 0 0.00% 500 6,750 27,000 1.32 - 200 -
PPP 10.3 10.3 10.3 0 0 0 0.00% - - 61,800 3.03 9.33 - -
PPS 11 11 10.9 11 10.9 0 0.00% 16,700 183,640 165,000 8.09 6.90 5,000 -
PPY 13 13 13 0 0 0 0.00% - - 107,120 5.25 5.22 - -
PRC 18.9 18.9 18.9 0 0 0 0.00% - - 22,680 1.11 6.08 - -
PSC 14 15.4 15.4 15.4 12.7 +1,400 +10.00% 1,200 17,340 110,880 5.44 7 - -
PSD 17.7 17.7 17.7 17.7 17.7 0 0.00% 200 3,540 376,370 18.45 6.66 - -
PSE 13 13 13 0 0 0 0.00% - - 162,500 7.97 7.95 - -
PSI 4.7 4.8 4.8 4.8 4.8 +100 +2.13% 6,700 32,160 287,238 14.08 123.54 - 5,700
PSW 10.7 9.7 9.7 9.7 9.7 -1,000 -9.35% 100 970 164,900 8.08 8.27 - 100
PTD 20 20 20 0 0 0 0.00% - - 64,000 3.14 5.73 - -
PTI 24.5 25 23.5 25.4 23.5 +500 +2.04% 1,262 31,082 2,009,893 98.52 16.76 900 -
PTS 6.5 6.5 6.5 0 0 0 0.00% - - 36,192 1.77 6.29 - -
PV2 2.1 2.1 2.2 2.2 2.1 0 0.00% 32,860 69,046 77,424 3.80 - - -
PVB 11.5 11.8 11.6 12.2 11.6 +300 +2.61% 231,710 2,741,446 254,880 12.49 - - -
PVC 8.5 8.7 8.5 8.7 8.4 +200 +2.35% 154,600 1,318,550 435,000 21.32 - 5,900 -
PVE 7.2 7.8 7.3 7.9 7.1 +600 +8.33% 1,357,990 10,510,718 195,000 9.56 5.85 100 100
PVG 7.3 7.3 7.3 7.5 7.3 0 0.00% 80,900 593,690 202,355 9.92 24.68 - -
PVI 33.9 34.6 33.7 34.9 33.6 +700 +2.06% 326,878 11,253,225 7,698,059 377.36 11.34 - -
PVL 3.3 3.5 3.3 3.5 3.3 +200 +6.06% 158,600 541,570 175,000 8.58 27.77 - -
PVS 16.2 16.1 16.2 16.3 16 -100 -0.62% 2,148,727 34,620,390 7,191,877 352.54 7.54 1,100 650,000
PVV 2 2.2 2.2 2.2 2.2 +200 +10.00% 147,100 323,620 66,000 3.24 - - -
PVX 2.4 2.6 2.4 2.6 2.4 +200 +8.33% 6,511,770 16,820,006 1,039,992 50.98 6.87 19,000 -
PXA 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 177,700 287,270 25,500 1.25 - - -
QHD 21.3 21.5 20.6 21.5 20.6 +200 +0.94% 9,800 204,870 118,781 5.82 9.62 - -
QNC 4.5 4.6 4.6 4.6 4.6 +100 +2.22% 5,000 23,000 115,520 5.66 - - -
QST 13 13 13 0 0 0 0.00% - - 21,060 1.03 9.66 - -
QTC 24 24 24 0 0 0 0.00% - - 64,800 3.18 7.49 - -
RCL 21.7 22 22 22 22 +300 +1.38% 100 2,200 166,295 8.15 17.18 100 -
S55 29.7 29.9 29.9 29.9 29.8 +200 +0.67% 1,900 56,800 179,111 8.78 3.76 - -
S74 7.9 8.5 8 8.5 8 +600 +7.59% 29,600 243,260 55,080 2.70 - - -
S99 6.5 6.5 6.3 6.5 6.3 0 0.00% 44,500 283,790 252,519 12.38 20.83 - -
SAF 55 59.8 56.9 59.8 56.9 +4,800 +8.73% 600 34,500 473,506 23.21 14.22 600 -
SAP 11.8 11.8 11.8 0 0 0 0.00% - - 15,186 0.74 - - -
SCI 8.6 7.8 7.8 8.5 7.8 -800 -9.30% 9,800 76,580 78,000 3.82 16.54 - -
SCJ 2.2 2.3 2.3 2.3 2.3 +100 +4.55% 200 460 44,887 2.20 - - -
SCL 3.4 3.4 3.4 0 0 0 0.00% - - 47,226 2.31 - - -
SD2 6.6 6.6 6.6 6.7 6.5 0 0.00% 29,900 195,040 95,195 4.67 9.22 - -
SD4 11.3 11.3 11.3 0 0 0 0.00% - - 116,390 5.71 3.89 - -
SD5 10.9 11.1 10.9 11.8 10.9 +200 +1.83% 67,900 751,930 288,598 14.15 7.06 - -
SD6 9.1 9.2 9.2 9.2 9 +100 +1.10% 3,500 31,780 319,899 15.68 6.27 2,300 -
SD7 3.5 3.4 3.4 3.5 3.3 -100 -2.86% 34,600 117,180 36,040 1.77 - - -
SD9 8.5 8.4 8.4 8.5 8.3 -100 -1.18% 38,100 319,280 287,566 14.10 8.98 - -
SDA 3 3.2 3.1 3.2 2.9 +200 +6.67% 32,209 98,969 83,859 4.11 - - -
SDC 14.3 14.3 14.3 0 0 0 0.00% - - 37,318 1.83 10.46 - -
SDD 2.4 2.4 2.3 2.4 2.3 0 0.00% 58,900 135,530 38,418 1.88 - - -
SDE 4.1 4.1 4.1 0 0 0 0.00% - - 7,179 0.35 - - -
SDG 24.6 22.5 22.5 22.5 22.5 -2,100 -8.54% 100 2,250 146,250 7.17 8.04 - -
SDH 2.5 2.7 2.7 2.7 2.7 +200 +8.00% 300 810 55,457 2.72 - - -
SDN 31.5 31.5 31.5 0 0 0 0.00% - - 47,824 2.34 6.27 - -
SDP 5.1 5.1 5.1 5.1 5 0 0.00% 22,800 115,040 56,684 2.78 23.97 - -
SDT 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 1,400 12,040 367,498 18.01 4.29 - -
SDU 26 26 26 0 0 0 0.00% - - 520,000 25.49 131.09 - -
SEB 40 40 40 41 40 0 0.00% 2,800 113,500 800,000 39.22 7.26 - -
SED 20.5 20.7 21 21 19.6 +200 +0.98% 3,200 64,500 207,000 10.15 5.64 1,800 600
SFN 34.4 34.4 34.4 34.4 34.4 0 0.00% 700 24,080 98,527 4.83 9.10 700 -
SGC 60.1 60.1 60.1 0 0 0 0.00% 10 590 429,570 21.06 12.72 - -
SGD 13.6 13.6 13.6 0 0 0 0.00% - - 54,985 2.70 14.17 - -
SGH 25.6 23.1 25.6 25.6 23.1 -2,500 -9.77% 200 4,870 285,611 14.00 25.29 - -
SGO 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 696,100 1,094,170 34,000 1.67 103.88 - -
SHB 8 8 8 8.2 7.9 0 0.00% 22,555,489 181,306,825 8,953,543 438.90 8.50 - 2,004,000
SHN 9.9 9.8 9.9 10 9.8 -100 -1.01% 950,812 9,402,858 1,152,072 56.47 6.51 - -
SHS 15.1 15.4 15 15.6 15 +300 +1.99% 1,242,854 19,102,254 1,540,000 75.49 12.63 1,000 6,000
SIC 9.7 9.7 9.7 9.8 9.7 0 0.00% 52,410 510,046 155,197 7.61 3.93 - -
SJ1 16.2 14.6 17.8 17.8 14.6 -1,600 -9.88% 610 9,226 152,634 7.48 7.55 - -
SJC 9 9 8.1 9 8.1 0 0.00% 10,698 86,744 62,413 3.06 - 100 -
SJE 25 25 25 0 0 0 0.00% - - 288,828 14.16 11.58 - -
SLS 164 170 173.8 173.8 165.2 +6,000 +3.66% 3,300 563,040 1,387,197 68.00 6.58 - -
SMN 10 10 10 10 10 0 0.00% 4,000 40,000 44,050 2.16 5.41 - -
SMT 20.2 22.2 20.1 22.2 20 +2,000 +9.90% 12,550 259,890 121,377 5.95 10.39 12,400 50
SPI 6 5.4 6.5 6.5 5.4 -600 -10.00% 1,697,900 9,354,196 90,801 4.45 - - -
SPP 26.4 27.5 23.9 27.5 23.8 +1,100 +4.17% 18,400 455,690 358,613 17.58 16.24 - 100
SRA 10.5 10.4 10.5 10.5 10.2 -100 -0.95% 10,600 110,180 20,800 1.02 2.04 - -
SSM 17.5 17.5 17.5 17.8 17.5 0 0.00% 2,838 50,257 86,581 4.24 8.59 - -
STC 40 40 40 0 0 0 0.00% - - 226,621 11.11 16.42 - -
STP 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 2,300 15,870 55,352 2.71 - - -
SVN 2.9 3.1 2.9 3.1 2.9 +200 +6.90% 242,900 744,160 65,100 3.19 88.68 - -
TA9 17.6 19.2 17.5 19.3 16.9 +1,600 +9.09% 11,220 191,140 212,156 10.40 6.85 - -
TAG 31 30 30 30.5 29 -1,000 -3.23% 3,235 96,985 744,371 36.49 62.01 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.67 22.93 - -
TC6 4.5 4.6 4.5 4.6 4.4 +100 +2.22% 34,520 154,110 149,482 7.33 77.03 5,100 -
TCS 4 4.1 4 4.1 4 +100 +2.50% 1,500 6,050 110,072 5.40 14.48 - -
TDN 4.1 4.2 4.2 4.2 4.2 +100 +2.44% 1,300 5,460 123,644 6.06 6.91 - -
TEG 6.7 6.8 6.7 6.8 6.6 +100 +1.49% 210,000 1,409,210 102,000 5.00 3.92 10,800 -
TET 30 30 30 0 0 0 0.00% - - 171,088 8.39 12.87 - -
TFC 6.2 6 6.1 6.1 6 -200 -3.23% 8,800 52,810 100,980 4.95 - - -
TH1 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 100 720 97,482 4.78 - - -
THB 19.3 19.3 19.3 0 0 0 0.00% - - 220,494 10.81 19.43 - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.95 6.37 - -
THT 6.6 6.7 6.4 6.7 6.3 +100 +1.52% 72,900 477,180 164,613 8.07 7.76 6,000 -
TIG 4.6 4.6 4.6 4.7 4.5 0 0.00% 310,100 1,424,870 338,399 16.59 8.83 - -
TJC 7.9 8.2 8.2 8.2 8.2 +300 +3.80% 100 820 70,520 3.46 14.26 - -
TKC 24.9 24.9 24.9 0 0 0 0.00% - - 267,233 13.10 12.25 - -
TKU 14 14 14 0 0 0 0.00% 1 14 420,498 20.61 3.98 - -
TMB 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 2,000 16,600 83,000 4.07 19.04 - -
TMC 13.7 13.7 13.7 0 0 0 0.00% - - 169,880 8.33 7.20 - -
TMX 10.2 10.2 10.2 0 0 0 0.00% - - 61,200 3.00 8.87 - -
TNG 11.6 12.2 11.8 12.6 11.8 +600 +5.17% 797,607 9,799,230 418,033 20.49 4.69 - 200
TPH 8 8 8 0 0 0 0.00% - - 15,177 0.74 10.98 - -
TPP 16.5 18.1 18.1 18.1 18.1 +1,600 +9.70% 100 1,810 180,962 8.87 19.95 - -
TSB 14.5 13.1 14.5 14.5 13.1 -1,400 -9.66% 2,100 29,330 88,366 4.33 19.97 - -
TST 5.6 5.4 5.1 5.4 5.1 -200 -3.57% 1,700 8,880 25,920 1.27 6.26 - -
TTB 10.4 11.2 10.4 11.4 10.4 +800 +7.69% 754,605 8,200,024 433,440 21.25 12.44 - 3,000
TTC 19.5 20.5 19.5 20.5 19.5 +1,000 +5.13% 200 4,000 121,781 5.97 6.45 200 -
TTH 10.5 10.3 11 11.5 10.2 -200 -1.90% 467,160 5,103,233 133,900 6.56 2.44 - 7,000
TTT 51.6 51.6 51.6 0 0 0 0.00% - - 235,823 11.56 6.89 - -
TTZ 3.5 3.5 3.4 3.6 3.4 0 0.00% 36,000 124,980 24,500 1.20 7.40 - -
TV2 166 167.4 169.9 169.9 166.5 +1,400 +0.84% 4,142 698,936 981,545 48.11 7.89 - -
TV3 41 42.2 36.9 42.2 36.9 +1,200 +2.93% 927 34,736 171,212 8.39 12.63 - -
TV4 15.7 16.2 17 17 14.5 +500 +3.18% 8,400 122,470 235,475 11.54 8.84 - -
TVC 8.2 8.3 8.1 8.3 7.8 +100 +1.22% 251,400 2,040,930 306,176 15.01 6.20 - -
TVD 5.9 5.7 5.5 5.7 5.4 -200 -3.39% 800 4,460 256,288 12.56 8.55 - -
TXM 11.9 11.9 11.9 11.9 11.9 0 0.00% 775 9,140 83,300 4.08 7.63 700 -
UNI 5.8 6.3 6.3 6.3 5.8 +500 +8.62% 30,110 182,420 96,491 4.73 72.22 - -
V12 10.5 10.5 9.6 10.5 9.6 0 0.00% 10,300 100,050 61,089 2.99 8.29 - -
V21 8.5 7.9 7.8 8.8 7.7 -600 -7.06% 900 7,110 94,798 4.65 2.24 - -
VAT 4.6 4.6 4.6 4.6 4.4 0 0.00% 63,100 283,530 19,006 0.93 11.42 200 -
VBC 36 36.1 38 38 36.1 +100 +0.28% 1,110 41,156 108,300 5.31 4.74 - -
VC1 18.1 18.3 18 18.3 17 +200 +1.10% 3,107 54,446 131,837 6.46 8.09 - -
VC2 14.4 14.5 13.5 14.5 13.5 +100 +0.69% 23,200 332,920 217,500 10.66 6.44 - -
VC3 20.5 21 20.5 21.8 19.7 +500 +2.44% 980,849 20,271,154 595,969 29.21 5.49 3,000 7,000
VC6 7.8 7.8 7.8 0 0 0 0.00% - - 62,400 3.06 8.02 - -
VC7 23.6 23.4 23.6 23.6 23.3 -200 -0.85% 15,450 362,695 257,392 12.62 8.98 - -
VC9 9.9 10.7 10.7 10.7 10.7 +800 +8.08% 1,000 10,700 125,139 6.13 14.86 - -
VCC 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 1,150 138,000 6.76 4.09 - -
VCG 19.7 20 19.7 20.5 19.6 +300 +1.52% 1,614,309 32,395,009 8,834,213 433.05 17.45 700 100,000
VCM 14.6 14.6 14.6 0 0 0 0.00% - - 43,800 2.15 3.90 - -
VCR 4.1 4.2 4 4.2 4 +100 +2.44% 27,100 110,180 148,008 7.26 88.44 - -
VCS 166.8 167.4 166.8 173.5 166.8 +600 +0.36% 100,290 17,102,381 10,044,000 492.35 10.18 - -
VDL 38.8 38.8 38.8 0 0 0 0.00% - - 568,697 27.88 26.28 - -
VE1 7.8 7.9 8.4 8.5 7.9 +100 +1.28% 17,100 143,850 23,157 1.14 - 4,600 2,100
VE2 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 1,350 28,324 1.39 13.83 - -
VE3 11.1 11.1 11.1 0 0 0 0.00% - - 14,649 0.72 5.43 - -
VE4 12 12 12 0 0 0 0.00% - - 12,336 0.60 4.51 - -
VE8 13 13 13 0 0 0 0.00% - - 23,400 1.15 6.93 - -
VE9 13.5 12.4 13.1 13.1 12.2 -1,100 -8.15% 452,511 5,616,740 155,293 7.61 49.40 - -
VGC 19.4 19.5 19.4 19.5 19.3 +100 +0.52% 144,900 2,820,290 8,326,500 408.16 9.72 49,800 -
VGP 21.2 21.2 21.2 0 0 0 0.00% - - 165,910 8.13 7.66 - -
VGS 9.6 9.6 9.6 9.7 9.6 0 0.00% 103,810 991,526 360,957 17.69 6.04 - -
VHL 47.4 47.6 48 48.9 47.6 +200 +0.42% 5,472 262,351 761,600 37.33 6.32 - -
VIE 4.5 4.5 4.5 0 0 0 0.00% - - 7,026 0.34 - - -
VIG 1.8 1.9 1.7 1.9 1.7 +100 +5.56% 138,305 254,349 64,853 3.18 - - -
VIT 28.9 28.9 28.8 28.9 28.8 0 0.00% 2,400 69,290 433,490 21.25 7.03 - -
VIX 7 7.1 7 7.2 7 +100 +1.43% 195,063 1,384,524 497,711 24.40 10.07 20,000 400
VKC 8.2 8 8.2 8.3 8 -200 -2.44% 229,900 1,864,930 160,000 7.84 5.60 - -
VLA 11.8 11.8 11.8 0 0 0 0.00% - - 12,744 0.62 7.44 - -
VMC 45 44.6 45 45.3 44 -400 -0.89% 24,000 1,077,510 446,000 21.86 18.95 - -
VMI 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 114,700 667,520 63,510 3.11 4.66 - -
VMS 11.7 11.7 11.7 0 0 0 0.00% - - 105,300 5.16 417.31 - -
VNC 37 37 37 0 0 0 0.00% - - 388,484 19.04 11.68 - -
VND 22.2 22.5 22.1 22.6 22.1 +300 +1.35% 258,859 5,781,875 3,262,450 159.92 8.79 15,000 19,500
VNF 50 50 47.5 50 47.5 0 0.00% 3,100 154,750 279,225 13.69 5.69 3,000 2,000
VNR 24.1 25 24 25 24 +900 +3.73% 1,010 24,328 3,276,898 160.63 12.63 - 900
VNT 27.9 27.9 27.9 0 0 0 0.00% - - 237,984 11.67 13.95 - -
VSA 22.1 19.9 21 21 19.9 -2,200 -9.95% 300 6,090 255,018 12.50 5.44 - -
VSM 14.4 14.2 14.2 14.2 14.2 -200 -1.39% 1,200 17,040 43,310 2.12 4.56 - -
VTC 10 9.9 9 9.9 9 -100 -1.00% 2,800 25,290 44,839 2.20 17.10 100 -
VTH 11.4 12.1 12.1 12.1 12.1 +700 +6.14% 200 2,420 60,500 2.97 9.90 - -
VTJ 7 7.3 7 7.5 7 +300 +4.29% 70,700 505,060 83,220 4.08 7.75 - -
VTL 12.4 12.4 12.4 0 0 0 0.00% - - 50,220 2.46 12.80 - -
VTS 15.5 14 14 14 14 -1,500 -9.68% 100 1,400 28,000 1.37 21.61 - 100
VTV 20 20.9 21 21.2 20.9 +900 +4.50% 2,500 52,370 652,076 31.96 6.64 - -
VXB 10.8 10.8 10.8 0 0 0 0.00% - - 43,729 2.14 7.26 - -
WCS 172 172 172 0 0 0 0.00% - - 430,000 21.08 7.28 - -
WSS 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 16,500 69,330 216,290 10.60 - - -
合計 187,456,783 9,189.06 414,750 3,051,265

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。